Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,841.80 -35.25 (-0.45%) Bitcoin USD
65,240.25 +3,289.09 (+5.31%) CMC Crypto 200
1,342.34 +29.72 (+2.32%)
Cabana Target Leading Sector Aggressive ETF (CLSA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 04 Jan 2024 | 19.48 | 19.48 | 19.37 | 19.41 | 19.41 | 7,016 |
| 03 Jan 2024 | 19.48 | 19.48 | 19.40 | 19.41 | 19.41 | 3,333 |
| 02 Jan 2024 | 19.55 | 19.60 | 19.55 | 19.59 | 19.59 | 25,305 |
| 29 Dec 2023 | 19.46 | 19.46 | 19.37 | 19.38 | 19.38 | 6,188 |
| 28 Dec 2023 | 19.43 | 19.50 | 19.41 | 19.50 | 19.50 | 16,302 |
| 27 Dec 2023 | 19.35 | 19.41 | 19.33 | 19.41 | 19.41 | 9,706 |
| 26 Dec 2023 | 19.27 | 19.38 | 19.27 | 19.33 | 19.33 | 2,939 |
| 26 Dec 2023 | 0.718 Dividend | |||||
| 22 Dec 2023 | 19.97 | 20.02 | 19.90 | 19.94 | 19.23 | 11,307 |
| 21 Dec 2023 | 19.79 | 19.87 | 19.76 | 19.85 | 19.14 | 4,075 |
| 20 Dec 2023 | 19.98 | 20.00 | 19.75 | 19.75 | 19.04 | 16,059 |
| 19 Dec 2023 | 20.05 | 20.05 | 19.96 | 20.05 | 19.33 | 11,221 |
| 18 Dec 2023 | 19.94 | 19.97 | 19.92 | 19.92 | 19.20 | 988 |
| 15 Dec 2023 | 19.99 | 20.01 | 19.91 | 19.99 | 19.27 | 17,241 |
| 14 Dec 2023 | 19.94 | 20.11 | 19.94 | 20.10 | 19.38 | 7,707 |
| 13 Dec 2023 | 19.58 | 19.82 | 19.58 | 19.77 | 19.06 | 4,241 |
| 12 Dec 2023 | 19.32 | 19.40 | 19.32 | 19.39 | 18.69 | 15,007 |
| 11 Dec 2023 | 19.26 | 19.35 | 19.26 | 19.33 | 18.63 | 6,756 |
| 08 Dec 2023 | 19.28 | 19.31 | 19.21 | 19.31 | 18.61 | 19,377 |
| 07 Dec 2023 | 19.29 | 19.30 | 19.25 | 19.25 | 18.56 | 15,778 |
| 06 Dec 2023 | 19.35 | 19.37 | 19.21 | 19.25 | 18.56 | 7,532 |
| 05 Dec 2023 | 19.30 | 19.30 | 19.19 | 19.23 | 18.54 | 8,102 |
| 04 Dec 2023 | 19.28 | 19.36 | 19.28 | 19.36 | 18.66 | 14,928 |
| 01 Dec 2023 | 19.04 | 19.27 | 19.04 | 19.27 | 18.58 | 16,504 |
| 30 Nov 2023 | 18.93 | 18.98 | 18.91 | 18.98 | 18.29 | 7,427 |
| 29 Nov 2023 | 18.97 | 18.97 | 18.93 | 18.93 | 18.25 | 2,385 |
| 28 Nov 2023 | 18.82 | 18.83 | 18.79 | 18.83 | 18.15 | 10,412 |
| 27 Nov 2023 | 18.73 | 18.81 | 18.71 | 18.79 | 18.11 | 6,374 |
| 24 Nov 2023 | 18.77 | 18.77 | 18.75 | 18.75 | 18.08 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.